Market data

Select a section

Lyxor International Asset Management Lyxor Dow Jones Industrial Avg-Dist

(DJEL)
Sector: n/a
34,564.00p
411.00p 1.20
Last updated: 17:13:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 34,272.00p 34,564.00p 34,260.30p 34,564.00p 719
07/11/2024 34,244.00p 34,417.13p 34,153.00p 34,153.00p 257
06/11/2024 34,172.00p 34,361.00p 33,974.65p 34,274.50p 1,087
05/11/2024 32,678.00p 32,813.50p 32,678.00p 32,813.50p 16
04/11/2024 32,911.00p 32,911.00p 32,766.50p 32,766.50p 10
01/11/2024 32,895.00p 33,045.00p 32,893.00p 33,045.00p 12
31/10/2024 33,430.00p 33,075.00p 32,690.50p 32,997.00p 0
30/10/2024 33,430.00p 33,132.00p 32,898.50p 33,054.00p 0
29/10/2024 33,430.00p 33,209.50p 32,901.50p 32,996.50p 0
28/10/2024 33,430.00p 33,123.00p 33,077.00p 33,123.00p 3
25/10/2024 33,430.00p 33,202.60p 33,062.50p 33,062.50p 2
24/10/2024 33,430.00p 33,229.00p 33,119.00p 33,322.00p 1
23/10/2024 33,430.00p 33,430.00p 33,322.00p 33,322.00p 22
22/10/2024 33,426.00p 33,480.50p 33,426.00p 33,480.50p 14
21/10/2024 33,668.00p 33,694.00p 33,493.50p 33,493.50p 73
18/10/2024 33,437.00p 33,706.50p 33,436.50p 33,569.50p 0
17/10/2024 33,437.00p 34,153.00p 33,330.50p 33,706.50p 0
16/10/2024 33,437.00p 33,482.00p 33,280.00p 33,482.00p 103
15/10/2024 33,437.00p 33,437.00p 33,278.00p 33,278.00p 24
14/10/2024 33,158.50p 33,429.50p 33,158.50p 33,389.50p 0
11/10/2024 32,976.00p 33,158.50p 32,976.00p 33,158.50p 33
10/10/2024 32,967.00p 32,993.00p 32,951.00p 32,808.50p 28
09/10/2024 32,535.00p 32,822.00p 32,534.00p 32,808.50p 2,539
08/10/2024 32,098.00p 32,559.00p 32,505.10p 32,559.00p 30
07/10/2024 32,098.00p 32,708.50p 32,653.00p 32,708.50p 2
04/10/2024 32,098.00p 32,877.50p 31,972.50p 32,518.50p 0
03/10/2024 32,098.00p 32,629.00p 32,286.50p 32,474.00p 0
02/10/2024 32,098.00p 32,286.50p 32,069.00p 32,286.50p 400
01/10/2024 32,048.00p 32,174.50p 32,048.00p 32,174.50p 623
30/09/2024 32,033.00p 32,257.50p 31,786.50p 31,912.50p 0
27/09/2024 32,033.00p 32,258.00p 31,968.00p 32,257.50p 187
26/09/2024 32,001.00p 32,054.50p 31,789.50p 31,828.00p 0
25/09/2024 32,001.00p 32,016.77p 31,897.50p 31,897.50p 15
24/09/2024 32,001.00p 31,983.15p 31,982.00p 31,982.00p 9
23/09/2024 32,001.00p 32,066.05p 31,959.28p 31,975.00p 148
20/09/2024 32,001.00p 32,037.00p 32,001.00p 32,037.00p 62
19/09/2024 31,859.00p 32,256.50p 31,913.00p 31,913.00p 0
18/09/2024 31,859.00p 31,967.00p 31,913.00p 31,913.00p 1
17/09/2024 31,859.00p 32,164.00p 31,956.71p 32,164.00p 21
16/09/2024 31,859.00p 31,884.00p 31,830.50p 31,830.50p 630
13/09/2024 31,908.00p 32,004.00p 31,720.00p 31,617.50p 55
12/09/2024 31,516.00p 31,793.15p 31,617.50p 31,252.00p 2
11/09/2024 31,516.00p 31,465.00p 31,199.52p 31,516.00p 40
10/09/2024 31,516.00p 31,558.00p 31,516.00p 31,516.00p 17
09/09/2024 31,535.00p 31,594.50p 31,340.40p 31,594.50p 38
06/09/2024 31,535.00p 31,535.00p 31,117.50p 31,117.50p 478
05/09/2024 31,550.00p 31,581.70p 31,295.50p 31,295.50p 65
04/09/2024 31,839.00p 31,599.50p 31,549.00p 31,599.50p 21
03/09/2024 31,839.00p 31,839.00p 31,820.00p 31,820.00p 6
02/09/2024 31,985.00p 31,985.00p 31,979.50p 31,807.00p 77
30/08/2024 31,807.00p 31,893.02p 31,787.32p 31,807.00p 28
29/08/2024 31,845.00p 31,845.00p 31,582.00p 31,843.00p 61
28/08/2024 31,474.00p 31,704.50p 31,504.00p 31,590.00p 0
27/08/2024 31,474.00p 31,548.45p 31,504.00p 31,504.00p 25
26/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
23/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
22/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
21/08/2024 31,510.00p 31,739.00p 31,620.50p 31,620.50p 1
20/08/2024 31,510.00p 31,892.00p 31,656.00p 31,680.50p 0
19/08/2024 31,510.00p 31,893.00p 31,656.00p 31,813.50p 0
16/08/2024 31,510.00p 31,962.50p 31,696.50p 31,813.50p 0
15/08/2024 31,510.00p 31,794.00p 31,510.00p 31,794.00p 12
14/08/2024 31,281.00p 31,420.50p 31,281.00p 31,420.50p 12
13/08/2024 31,153.00p 31,314.00p 30,814.00p 31,181.50p 0
12/08/2024 31,153.00p 31,153.00p 31,111.00p 31,111.00p 12
09/08/2024 31,321.00p 31,340.00p 31,206.00p 31,206.00p 13
08/08/2024 31,066.00p 31,264.00p 30,829.38p 31,247.00p 109
07/08/2024 30,828.00p 31,275.00p 31,263.46p 31,272.50p 6
06/08/2024 30,828.00p 31,009.00p 30,813.00p 30,986.50p 142
05/08/2024 32,351.00p 30,967.86p 30,583.45p 30,738.50p 187
02/08/2024 32,351.00p 31,732.10p 31,110.00p 31,110.00p 3
01/08/2024 32,351.00p 32,362.46p 31,927.00p 31,927.00p 15
31/07/2024 32,170.00p 32,246.00p 32,075.00p 32,246.00p 203
30/07/2024 32,129.00p 31,989.00p 31,918.00p 31,989.00p 3
29/07/2024 32,129.00p 32,129.00p 31,852.50p 31,852.50p 40
26/07/2024 31,218.00p 31,935.00p 31,484.00p 31,492.00p 0
25/07/2024 31,218.00p 31,492.00p 31,218.00p 31,492.00p 43
24/07/2024 31,301.00p 31,482.60p 31,259.35p 31,292.00p 2,879
23/07/2024 31,668.00p 31,683.00p 31,607.40p 31,683.00p 1
22/07/2024 31,668.00p 31,669.00p 31,551.00p 31,551.00p 172
19/07/2024 31,741.00p 31,772.20p 31,506.00p 31,506.00p 55
18/07/2024 32,076.00p 32,210.00p 32,006.00p 32,006.00p 112
17/07/2024 31,889.00p 31,937.50p 31,708.31p 31,937.50p 264
16/07/2024 31,821.00p 31,850.00p 31,534.05p 31,836.00p 568
15/07/2024 31,312.00p 31,346.50p 31,312.00p 31,346.50p 28
12/07/2024 31,127.00p 31,201.00p 31,078.48p 31,201.00p 16
11/07/2024 31,127.00p 31,173.50p 31,069.00p 31,173.50p 36
10/07/2024 31,127.00p 31,043.00p 30,892.50p 30,979.50p 0
09/07/2024 31,127.00p 31,100.50p 30,871.50p 31,025.00p 0
08/07/2024 31,127.00p 31,048.00p 30,996.55p 31,048.00p 9
05/07/2024 31,127.00p 31,127.00p 30,969.00p 30,994.00p 693
04/07/2024 31,132.00p 31,146.00p 31,132.00p 31,132.00p 3,051
03/07/2024 31,220.00p 31,325.30p 31,068.00p 31,068.00p 41
02/07/2024 31,220.00p 31,225.50p 31,200.00p 31,220.00p 141
01/07/2024 31,481.00p 31,419.50p 31,173.50p 31,294.00p 0
28/06/2024 31,481.00p 31,481.00p 31,410.00p 31,410.00p 41
27/06/2024 31,223.00p 31,320.50p 31,223.00p 31,320.50p 69
26/06/2024 31,186.00p 31,271.50p 31,129.00p 31,271.50p 2,664
25/06/2024 31,210.00p 31,210.00p 31,207.50p 31,207.50p 6
24/06/2024 31,338.00p 31,469.00p 31,338.00p 31,469.00p 36
21/06/2024 31,343.00p 31,349.00p 31,217.85p 31,290.00p 3,207
20/06/2024 30,983.00p 31,000.00p 30,983.00p 31,000.00p 255
19/06/2024 30,856.00p 30,807.50p 30,775.50p 30,775.50p 3
18/06/2024 30,856.00p 30,856.00p 30,839.70p 30,842.00p 35
17/06/2024 30,681.00p 30,776.00p 30,611.50p 30,750.00p 0
14/06/2024 30,681.00p 30,653.00p 30,571.70p 30,653.00p 4
13/06/2024 30,681.00p 30,567.55p 30,459.50p 30,459.50p 9
12/06/2024 30,681.00p 31,016.00p 30,373.50p 30,548.50p 0
11/06/2024 30,681.00p 30,742.85p 30,651.00p 30,651.00p 10
10/06/2024 30,681.00p 30,799.95p 30,722.50p 30,722.50p 1
07/06/2024 30,681.00p 31,001.00p 30,299.50p 30,907.00p 0
06/06/2024 30,681.00p 30,750.40p 30,621.00p 30,699.00p 96
05/06/2024 30,742.00p 30,626.50p 30,476.64p 30,626.50p 9
04/06/2024 30,742.00p 30,537.94p 30,333.70p 30,435.00p 113
03/06/2024 30,742.00p 30,742.00p 30,359.00p 30,359.00p 248
31/05/2024 30,251.00p 30,265.50p 30,251.00p 30,265.50p 184
30/05/2024 30,273.00p 30,273.00p 30,186.50p 30,186.50p 355
29/05/2024 30,539.00p 30,558.27p 30,528.50p 30,528.50p 8
28/05/2024 31,055.00p 30,833.30p 30,725.00p 30,725.00p 113
27/05/2024 31,055.00p 31,055.00p 30,996.50p 30,996.50p 116
24/05/2024 31,055.00p 31,055.00p 30,996.50p 30,996.50p 116
23/05/2024 31,781.00p 31,414.60p 31,235.00p 31,235.00p 118
22/05/2024 31,781.00p 31,615.50p 31,465.00p 31,560.50p 0
21/05/2024 31,781.00p 31,660.00p 31,535.00p 31,606.00p 0
20/05/2024 31,781.00p 31,833.50p 31,668.00p 31,791.00p 0
17/05/2024 31,781.00p 31,781.00p 31,670.00p 31,670.00p 8
16/05/2024 31,877.00p 31,877.00p 31,786.55p 31,837.00p 189
15/05/2024 31,774.00p 31,701.85p 31,582.82p 31,689.00p 180
14/05/2024 31,774.00p 31,797.00p 31,525.50p 31,585.00p 0
13/05/2024 31,774.00p 31,810.84p 31,721.19p 31,723.00p 292
10/05/2024 31,774.00p 31,787.85p 31,739.00p 31,739.00p 686

Market data

Select a section